Dell Technologies Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	69.500	69.719	67.825	69.500	66.255	14,071
2023-09-05	68.366	69.800	67.755	68.366	65.173	32,863
2023-09-01	68.206	70.238	61.700	68.206	65.021	53,969
2023-08-31	56.360	56.748	55.745	56.360	53.728	1,546
2023-08-30	55.671	55.671	53.871	55.671	53.072	6,033
2023-08-29	56.780	57.180	56.745	56.780	54.129	580
2023-08-28	57.154	57.470	56.360	57.154	54.486	1,056
2023-08-25	56.025	56.296	55.702	56.025	53.409	246
2023-08-24	56.930	57.414	56.374	56.930	54.272	1,416
2023-08-23	56.645	56.655	55.765	56.645	54.000	242
2023-08-22	55.650	56.455	55.615	55.650	53.052	874
2023-08-21	56.318	56.318	55.080	56.318	53.688	1,339
2023-08-18	55.220	55.220	54.462	55.220	52.642	1,427
2023-08-17	55.785	55.785	54.685	55.785	53.180	871
2023-08-16	55.544	56.278	55.536	55.544	52.951	1,140
2023-08-15	56.475	56.760	56.315	56.475	53.838	65,138
2023-08-14	56.880	56.880	56.438	56.880	54.224	513
2023-08-11	56.944	57.568	56.070	56.944	54.285	2,456
2023-08-10	55.570	57.216	55.510	55.570	52.975	1,755
2023-08-09	57.332	57.865	56.944	57.332	54.655	665
2023-08-08	57.935	58.650	55.090	57.935	55.230	12,610
2023-08-07	54.454	54.551	53.824	54.454	51.912	1,116
2023-08-04	54.315	54.315	53.590	54.315	51.779	633
2023-08-03	53.521	53.909	52.234	53.521	51.022	65,444
2023-08-02	53.198	53.198	52.554	53.198	50.714	423
2023-08-01	53.535	53.535	52.780	53.535	51.035	2,652
2023-07-31	52.640	52.929	52.388	52.640	50.182	150
2023-07-28	53.072	54.375	53.072	53.072	50.593	3,651
2023-07-27	54.585	54.750	54.250	54.585	52.036	2,244
2023-07-26	54.101	54.130	53.842	54.101	51.575	5,896
2023-07-25	54.320	54.429	54.000	54.320	51.784	769
2023-07-24	53.702	54.118	53.702	53.702	51.194	526
2023-07-21	53.929	54.210	53.440	53.929	51.058	826
2023-07-20	53.910	54.150	53.435	53.910	51.040	514
2023-07-19	54.279	54.386	53.970	54.279	51.389	786
2023-07-18	54.000	55.039	53.181	54.000	51.125	1,773
2023-07-17	55.069	55.580	54.752	55.069	52.137	1,660
2023-07-14	54.939	55.981	54.939	54.939	52.014	17,703
2023-07-13	55.492	55.492	54.260	55.492	52.538	2,362
2023-07-12	54.426	55.520	54.310	54.426	51.529	1,600
2023-07-11	55.762	55.762	54.930	55.762	52.793	2,842
2023-07-10	54.241	54.241	53.222	54.241	51.354	707
2023-07-07	54.249	54.355	53.920	54.249	51.361	1,755
2023-07-06	53.735	54.055	53.375	53.735	50.875	4,917
2023-07-05	54.200	54.599	53.980	54.200	51.315	13,776
2023-07-03	54.610	54.745	53.902	54.610	51.703	7,377
2023-06-30	54.299	54.502	53.873	54.299	51.408	23,330
2023-06-29	52.632	52.790	52.000	52.632	49.830	2,070
2023-06-28	51.618	51.618	50.975	51.618	48.870	1,382
2023-06-27	51.469	51.509	50.960	51.469	48.729	10,789
2023-06-26	51.102	51.360	50.721	51.102	48.382	12,833
2023-06-23	51.355	51.580	50.540	51.355	48.621	3,987
2023-06-22	50.708	50.825	50.037	50.708	48.008	13,001
2023-06-21	49.985	50.578	49.605	49.985	47.324	16,078
2023-06-20	49.063	49.510	49.026	49.063	46.451	8,421
2023-06-16	50.000	50.180	49.810	50.000	47.338	94,809
2023-06-15	50.065	50.420	49.400	50.065	47.400	7,563
2023-06-14	49.181	49.235	48.980	49.181	46.562	4,364
2023-06-13	48.530	48.662	48.280	48.530	45.947	1,183
2023-06-12	47.985	48.075	47.712	47.985	45.431	652

← NewerPage 14 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.6300 USD
2026-04-21	0.6300 USD
2026-01-20	0.5250 USD
2025-10-21	0.5250 USD
2025-07-22	0.5250 USD
2025-04-22	0.5250 USD
2025-01-22	0.4450 USD
2024-10-22	0.4450 USD
2024-07-23	0.4450 USD
2024-04-22	0.4450 USD
2024-01-22	0.3700 USD
2023-10-23	0.3700 USD
2023-07-24	0.3700 USD
2023-04-24	0.3700 USD
2023-01-24	0.3300 USD
2022-10-18	0.3300 USD
2022-07-19	0.3300 USD
2022-04-19	0.3300 USD
2021-11-02	0.6663 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.